La bourse ferme dans 2 h 17 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,62-1,14 (-2,08 %)
À la clôture : 04:00PM EST
54,00 +0,38 (+0,71 %)
Avant Bourse : 09:11AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240119C000250002022-01-19 11:57AM EST25.0029.100.000.000.00-51900.00%
INTC240119C000275002022-01-05 10:19AM EST27.5028.500.000.000.00-21030.00%
INTC240119C000300002022-01-19 2:21PM EST30.0024.770.000.000.00-81,5830.00%
INTC240119C000325002022-01-19 11:22AM EST32.5022.600.000.000.00-10870.00%
INTC240119C000350002022-01-19 2:16PM EST35.0020.800.000.000.00-27030.00%
INTC240119C000375002022-01-14 1:39PM EST37.5020.300.000.000.00-22990.00%
INTC240119C000400002022-01-19 3:40PM EST40.0017.000.000.000.00-293,1800.00%
INTC240119C000425002022-01-19 2:24PM EST42.5015.500.000.000.00-401,1020.00%
INTC240119C000450002022-01-19 12:18PM EST45.0014.500.000.000.00-24,1570.00%
INTC240119C000475002022-01-18 3:46PM EST47.5013.000.000.000.00-1711,8480.00%
INTC240119C000500002022-01-19 3:54PM EST50.0011.160.000.000.00-10027,3080.00%
INTC240119C000525002022-01-19 3:37PM EST52.5010.050.000.000.00-6705,3190.00%
INTC240119C000550002022-01-19 3:54PM EST55.009.150.000.000.00-70024,2440.39%
INTC240119C000575002022-01-19 2:40PM EST57.508.200.000.000.00-5313,4261.56%
INTC240119C000600002022-01-19 3:10PM EST60.007.450.000.000.00-29513,5341.56%
INTC240119C000625002022-01-19 2:38PM EST62.506.600.000.000.00-64,6633.13%
INTC240119C000650002022-01-19 2:59PM EST65.006.000.000.000.00-1610,2613.13%
INTC240119C000700002022-01-19 3:54PM EST70.004.800.000.000.00-1766,5013.13%
INTC240119C000750002022-01-19 11:31AM EST75.003.950.000.000.00-163,3096.25%
INTC240119C000800002022-01-19 3:58PM EST80.003.140.000.000.00-16614,1436.25%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240119P000250002022-01-19 11:10AM EST25.000.950.000.000.00-117712.50%
INTC240119P000275002022-01-13 2:22PM EST27.501.180.000.000.00-852712.50%
INTC240119P000300002022-01-13 2:16PM EST30.001.550.000.000.00-1429112.50%
INTC240119P000325002022-01-19 1:50PM EST32.501.990.000.000.00-29156.25%
INTC240119P000350002022-01-18 3:49PM EST35.002.500.000.000.00-1032,1246.25%
INTC240119P000375002022-01-19 12:55PM EST37.503.150.000.000.00-21,5616.25%
INTC240119P000400002022-01-19 1:50PM EST40.003.820.000.000.00-619,6566.25%
INTC240119P000425002022-01-19 11:09AM EST42.504.800.000.000.00-14,2333.13%
INTC240119P000450002022-01-19 2:24PM EST45.005.800.000.000.00-219,7463.13%
INTC240119P000475002022-01-19 11:10AM EST47.506.700.000.000.00-14571.56%
INTC240119P000500002022-01-19 11:53AM EST50.007.800.000.000.00-13,1541.56%
INTC240119P000525002022-01-19 10:03AM EST52.509.000.000.000.00-21,6560.39%
INTC240119P000550002022-01-19 1:22PM EST55.0010.350.000.000.00-114650.00%
INTC240119P000575002022-01-12 2:32PM EST57.5011.900.000.000.00-10650.00%
INTC240119P000600002022-01-19 3:59PM EST60.0014.000.000.000.00-562790.00%
INTC240119P000625002021-11-26 11:37AM EST62.5019.0716.0518.200.00-2241.26%
INTC240119P000650002022-01-11 2:25PM EST65.0017.000.000.000.00-11370.00%
INTC240119P000700002022-01-11 2:35PM EST70.0020.360.000.000.00-11060.00%
INTC240119P000750002022-01-14 1:48PM EST75.0024.100.000.000.00-1560.00%
INTC240119P000800002022-01-18 10:19AM EST80.0028.550.000.000.00-2480.00%